2,585.50
+2(+0.08%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,576.5 | 2,583.5 | 2,583.5 | 2,603 | 2,569.5 | 127,800 |
September 04, 2025 | 2,601 | 2,564 | 2,564 | 2,618.5 | 2,558 | 143,400 |
September 03, 2025 | 2,550.5 | 2,575.5 | 2,575.5 | 2,575.5 | 2,538 | 153,500 |
September 02, 2025 | 2,507.5 | 2,544 | 2,544 | 2,567.5 | 2,501 | 222,500 |
September 01, 2025 | 2,527 | 2,519.5 | 2,519.5 | 2,547 | 2,500 | 107,100 |
August 29, 2025 | 2,483.5 | 2,529 | 2,529 | 2,537 | 2,476.5 | 153,800 |
August 28, 2025 | 2,482 | 2,483.5 | 2,483.5 | 2,499.5 | 2,458 | 102,300 |
August 27, 2025 | 2,503.5 | 2,492.5 | 2,492.5 | 2,506 | 2,475 | 99,200 |
August 26, 2025 | 2,523.5 | 2,482.5 | 2,482.5 | 2,549.5 | 2,482.5 | 257,200 |
August 25, 2025 | 2,523 | 2,555.5 | 2,555.5 | 2,578 | 2,523 | 176,300 |
August 22, 2025 | 2,579 | 2,553 | 2,553 | 2,590 | 2,535.5 | 73,700 |
August 21, 2025 | 2,567 | 2,559 | 2,559 | 2,569 | 2,536 | 81,800 |
August 20, 2025 | 2,548.5 | 2,547 | 2,547 | 2,567 | 2,527.5 | 76,800 |
August 19, 2025 | 2,546 | 2,547 | 2,547 | 2,551 | 2,526 | 71,800 |
August 18, 2025 | 2,520.5 | 2,548.5 | 2,544 | 2,567 | 2,514.5 | 130,300 |
August 15, 2025 | 2,569.5 | 2,523 | 2,523 | 2,598 | 2,522.5 | 150,600 |
August 14, 2025 | 2,619 | 2,585 | 2,585 | 2,620 | 2,577.5 | 153,700 |
August 13, 2025 | 2,599 | 2,614.5 | 2,614.5 | 2,619.5 | 2,590 | 186,500 |
August 12, 2025 | 2,583 | 2,615 | 2,615 | 2,623.5 | 2,570 | 235,500 |
August 08, 2025 | 2,504 | 2,564 | 2,564 | 2,566.5 | 2,495.5 | 204,400 |
August 07, 2025 | 2,479.5 | 2,504 | 2,504 | 2,526 | 2,479.5 | 158,200 |
August 06, 2025 | 2,456.5 | 2,479.5 | 2,479.5 | 2,490 | 2,437 | 169,400 |
August 05, 2025 | 2,425 | 2,459 | 2,459 | 2,460 | 2,422 | 150,100 |
August 04, 2025 | 2,391 | 2,428 | 2,428 | 2,445.5 | 2,367 | 175,600 |
August 01, 2025 | 2,371 | 2,424.5 | 2,424.5 | 2,493 | 2,358 | 259,700 |
July 31, 2025 | 2,379 | 2,390.5 | 2,390.5 | 2,419 | 2,369 | 161,900 |
July 30, 2025 | 2,369 | 2,388 | 2,388 | 2,420.5 | 2,368.5 | 199,900 |
July 29, 2025 | 2,377.5 | 2,367 | 2,367 | 2,390 | 2,360.5 | 132,700 |
July 28, 2025 | 2,387.5 | 2,383 | 2,383 | 2,401.5 | 2,371 | 172,200 |
July 25, 2025 | 2,403.5 | 2,404.5 | 2,404.5 | 2,416.5 | 2,384.5 | 148,900 |
July 24, 2025 | 2,380 | 2,388 | 2,388 | 2,388 | 2,360 | 185,700 |
July 23, 2025 | 2,353.5 | 2,378.5 | 2,378.5 | 2,405 | 2,346.5 | 168,600 |
July 22, 2025 | 2,383.5 | 2,330.5 | 2,330.5 | 2,394.5 | 2,330.5 | 124,400 |
July 18, 2025 | 2,437 | 2,383.5 | 2,383.5 | 2,444.5 | 2,383.5 | 108,300 |
July 17, 2025 | 2,368 | 2,430.5 | 2,430.5 | 2,451 | 2,366.5 | 247,500 |
July 16, 2025 | 2,375 | 2,375 | 2,375 | 2,388 | 2,367 | 126,300 |
July 15, 2025 | 2,385 | 2,378 | 2,378 | 2,398 | 2,370.5 | 147,700 |
July 14, 2025 | 2,368.5 | 2,389 | 2,389 | 2,402.5 | 2,365.5 | 129,600 |
July 11, 2025 | 2,408 | 2,379.5 | 2,379.5 | 2,437.5 | 2,379.5 | 135,800 |
July 10, 2025 | 2,385 | 2,387.5 | 2,387.5 | 2,409 | 2,376.5 | 219,500 |
July 09, 2025 | 2,386.5 | 2,385 | 2,385 | 2,408 | 2,371.5 | 174,600 |
July 08, 2025 | 2,334 | 2,352.5 | 2,352.5 | 2,363.5 | 2,320 | 294,800 |
July 07, 2025 | 2,450 | 2,367 | 2,367 | 2,450 | 2,355.5 | 193,600 |
July 04, 2025 | 2,482 | 2,465.5 | 2,465.5 | 2,499.5 | 2,465.5 | 175,400 |
July 03, 2025 | 2,491 | 2,499.5 | 2,499.5 | 2,519.5 | 2,479 | 225,000 |
July 02, 2025 | 2,500 | 2,504.5 | 2,504.5 | 2,518 | 2,494 | 244,300 |
July 01, 2025 | 2,491 | 2,479 | 2,479 | 2,497.5 | 2,471 | 166,500 |
June 30, 2025 | 2,471 | 2,491 | 2,491 | 2,505.5 | 2,443.5 | 248,600 |
June 27, 2025 | 2,452.5 | 2,473.5 | 2,473.5 | 2,473.5 | 2,440.5 | 460,600 |
June 26, 2025 | 2,420 | 2,429 | 2,429 | 2,449.5 | 2,415.5 | 166,600 |
June 25, 2025 | 2,405 | 2,431 | 2,431 | 2,449 | 2,394.5 | 271,000 |
June 24, 2025 | 2,420 | 2,412 | 2,412 | 2,440.5 | 2,408 | 135,200 |
June 23, 2025 | 2,400 | 2,415 | 2,415 | 2,441.5 | 2,388.5 | 292,400 |
June 20, 2025 | 2,397 | 2,359.5 | 2,359.5 | 2,397 | 2,359.5 | 148,700 |
June 19, 2025 | 2,441 | 2,410 | 2,410 | 2,444.5 | 2,410 | 119,500 |
June 18, 2025 | 2,433 | 2,450 | 2,450 | 2,463.5 | 2,430.5 | 166,800 |
June 17, 2025 | 2,420 | 2,431.5 | 2,431.5 | 2,439 | 2,416 | 132,900 |
June 16, 2025 | 2,425 | 2,426 | 2,426 | 2,436.5 | 2,408 | 195,500 |
June 13, 2025 | 2,437 | 2,426 | 2,426 | 2,447 | 2,419 | 170,400 |
June 12, 2025 | 2,460 | 2,437 | 2,437 | 2,460 | 2,437 | 159,600 |